Skip to main content
logo
iShares Short Treasury Bond ETF (SHV)
NASDAQ: SHV · Real-Time Price · USD
110.43
+0.02 (0.02%)
Aug 27, 2025, 3:52 PM - Market open

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025110.42110.43110.42110.43-0.02%2,346,651
Aug 26, 2025110.41110.42110.41110.41110.410.01%1,735,550
Aug 25, 2025110.40110.41110.40110.40110.40-2,672,189
Aug 22, 2025110.38110.40110.37110.40110.400.06%4,058,709
Aug 21, 2025110.34110.35110.33110.33110.33-0.01%2,232,335
Aug 20, 2025110.34110.34110.33110.34110.340.01%2,352,196
Aug 19, 2025110.31110.33110.31110.33110.330.03%3,473,619
Aug 18, 2025110.30110.31110.30110.30110.300.01%2,447,971
Aug 15, 2025110.30110.30110.29110.29110.290.03%2,051,014
Aug 14, 2025110.27110.27110.26110.26110.26-2,417,068
Aug 13, 2025110.25110.26110.25110.26110.260.02%2,160,091
Aug 12, 2025110.23110.24110.23110.24110.240.01%2,344,422
Aug 11, 2025110.21110.22110.21110.22110.220.01%1,886,991
Aug 8, 2025110.21110.21110.20110.21110.210.04%3,333,070
Aug 7, 2025110.17110.17110.16110.17110.170.01%2,560,620
Aug 6, 2025110.15110.16110.14110.16110.160.03%2,470,444
Aug 5, 2025110.14110.15110.13110.13110.13-0.01%4,247,726
Aug 4, 2025110.13110.14110.12110.14110.140.02%5,236,133
Aug 1, 2025110.11110.12110.10110.12110.12-0.26%5,053,684
Jul 31, 2025110.42110.42110.41110.41110.030.01%4,128,808
Jul 30, 2025110.41110.42110.40110.40110.02-0.01%2,720,170
Jul 29, 2025110.40110.41110.40110.41110.030.02%2,426,928
Jul 28, 2025110.39110.39110.38110.39110.010.01%2,756,788
Jul 25, 2025110.37110.38110.37110.38110.000.04%1,781,277
Jul 24, 2025110.33110.34110.33110.34109.960.01%3,358,699
Jul 23, 2025110.33110.34110.32110.33109.950.01%2,738,478
Jul 22, 2025110.32110.32110.31110.32109.940.01%1,686,944
Jul 21, 2025110.31110.31110.30110.31109.930.01%2,462,203
Jul 18, 2025110.29110.30110.29110.30109.920.04%3,854,458
Jul 17, 2025110.26110.26110.25110.26109.880.01%2,048,560
Jul 16, 2025110.23110.25110.23110.25109.870.03%2,760,708
Jul 15, 2025110.23110.23110.22110.22109.84-2,116,338
Jul 14, 2025110.22110.22110.21110.22109.840.02%2,041,054
Jul 11, 2025110.21110.21110.20110.20109.820.03%2,443,408
Jul 10, 2025110.17110.18110.17110.17109.790.01%2,139,284
Jul 9, 2025110.15110.16110.15110.16109.780.01%2,484,745
Jul 8, 2025110.14110.15110.14110.15109.760.01%3,260,723
Jul 7, 2025110.12110.13110.12110.13109.750.02%2,867,921
Jul 3, 2025110.13110.13110.11110.11109.730.04%1,596,521
Jul 2, 2025110.08110.08110.07110.07109.690.01%2,678,831
Jul 1, 2025110.07110.07110.06110.06109.68-0.33%3,952,865
Jun 30, 2025110.43110.43110.42110.42109.67-3,543,373
Jun 27, 2025110.41110.42110.41110.42109.660.03%2,626,771
Jun 26, 2025110.38110.38110.37110.38109.630.02%2,542,779
Jun 25, 2025110.37110.37110.36110.36109.610.01%2,772,064
Jun 24, 2025110.35110.35110.34110.35109.600.01%2,718,818
Jun 23, 2025110.33110.34110.32110.34109.590.02%2,763,140
Jun 20, 2025110.31110.32110.30110.32109.570.04%2,193,083
Jun 18, 2025110.27110.28110.27110.28109.530.03%3,193,342
Jun 17, 2025110.24110.25110.24110.25109.500.01%2,466,271